We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714165200 | 775.31 | 2.65 | 0.34 | 775.26 | 779.77 | 771.4 | 13380378 |
| 1714078800 | 772.66 | -1.84 | -0.24 | 772.44 | 773.87 | 764.66 | 12761487 |
| 1713992400 | 774.5 | 0.1 | 0.01 | 765.56 | 775.04 | 760.31 | 10463889 |
| 1713906000 | 774.4 | -2.93 | -0.38 | 775.95 | 778.3 | 772.71 | 7814934 |
| 1713819600 | 777.33 | 2.52 | 0.33 | 771.65 | 780.38 | 768.53 | 8733865 |
| 1713560400 | 774.81 | 0.45 | 0.06 | 774.55 | 779.29 | 771.53 | 10410238 |
| 1713474000 | 774.36 | 0.94 | 0.12 | 774.68 | 780.35 | 771.8 | 9328571 |
| 1713387600 | 773.42 | 1.77 | 0.23 | 772.03 | 777.69 | 769.43 | 8349894 |
| 1713301200 | 771.65 | -2.41 | -0.31 | 775.67 | 775.67 | 768.59 | 9630555 |
| 1713214800 | 774.06 | -4.41 | -0.57 | 780.01 | 789.03 | 771.14 | 9455598 |
| 1712955600 | 778.47 | -11.07 | -1.40 | 785.54 | 787.45 | 774.67 | 9721220 |
| 1712869200 | 789.54 | 1.71 | 0.22 | 789.63 | 794.48 | 784.09 | 9161756 |
| 1712782800 | 787.83 | -13.25 | -1.65 | 792.82 | 793.63 | 786.78 | 10191895 |
| 1712696400 | 801.08 | -1.59 | -0.20 | 803.04 | 805.7 | 794.02 | 7898573 |
| 1712610000 | 802.67 | -4.89 | -0.61 | 805.65 | 807.11 | 800.48 | 9073590 |
| 1712350800 | 807.56 | 9.04 | 1.13 | 798.84 | 808.83 | 797.46 | 9243600 |
| 1712264400 | 798.52 | -8.12 | -1.01 | 808.79 | 813.77 | 796.53 | 11421703 |
| 1712178000 | 806.64 | 3.46 | 0.43 | 803.93 | 808.64 | 803.93 | 10696846 |
| 1712091600 | 803.18 | -1.34 | -0.17 | 804.21 | 806.76 | 799.69 | 12465659 |
| 1712005200 | 804.52 | 0.31 | 0.04 | 804.42 | 806.52 | 801.06 | 8298287 |
| 1711659600 | 804.21 | -3.03 | -0.38 | 804.4 | 807.1 | 802.24 | 10574406 |
| 1711573200 | 807.24 | 4.38 | 0.55 | 799.12 | 807.25 | 797.85 | 10738999 |
| 1711486800 | 802.86 | 0.84 | 0.10 | 802.7 | 804.18 | 800.97 | 10448347 |
| 1711400400 | 802.02 | -1.75 | -0.22 | 803.59 | 804.44 | 799.36 | 8634497 |
| 1711141200 | 803.77 | 2 | 0.25 | 800.61 | 805.48 | 797.87 | 8615569 |
| 1711054800 | 801.77 | -3.22 | -0.40 | 805.24 | 805.33 | 800.35 | 13304855 |
| 1710968400 | 804.99 | 2.9 | 0.36 | 801.91 | 808.03 | 796.83 | 17602966 |
| 1710882000 | 802.09 | -1.29 | -0.16 | 803.45 | 805.8 | 799.3 | 13881060 |
| 1710795600 | 803.38 | -2.92 | -0.36 | 806.39 | 815.35 | 802.84 | 15106804 |
| 1710536400 | 806.3 | -6.49 | -0.80 | 812.55 | 814.15 | 805.16 | 65814497 |
| 1710450000 | 812.79 | -4.31 | -0.53 | 815.45 | 818.39 | 811.12 | 15385328 |
| 1710363600 | 817.1 | 6.68 | 0.82 | 810.27 | 822.31 | 810.24 | 16247486 |
| 1710277200 | 810.42 | 0.86 | 0.11 | 809.42 | 814.1 | 806.16 | 12719129 |
| 1710190800 | 809.56 | 12.96 | 1.63 | 808.24 | 813.86 | 802.61 | 13893419 |
| 1709935200 | 796.6 | -5.53 | -0.69 | 803.73 | 803.73 | 796.29 | 11706331 |
| 1709848800 | 802.13 | 3.08 | 0.39 | 802.88 | 806.87 | 797.99 | 12287802 |
| 1709762400 | 799.05 | 3.66 | 0.46 | 794.8 | 802.94 | 794.76 | 12775263 |
| 1709676000 | 795.39 | 6.15 | 0.78 | 790.39 | 798.91 | 789.58 | 15339265 |
| 1709589600 | 789.24 | 11.9 | 1.53 | 777.38 | 791.87 | 776.68 | 15977274 |
| 1709330400 | 777.34 | 0.9 | 0.12 | 774.44 | 778.33 | 773.62 | 10684870 |
| 1709244000 | 776.44 | 0.82 | 0.11 | 778.3 | 781.35 | 771.15 | 17047337 |
| 1709157600 | 775.62 | 5.4 | 0.70 | 767.4 | 777.21 | 766.01 | 10649886 |
| 1709071200 | 770.22 | 1.4 | 0.18 | 768.98 | 770.96 | 767 | 10233992 |
| 1708984800 | 768.82 | -5.38 | -0.69 | 772.85 | 773.56 | 768.23 | 9076249 |
| 1708725600 | 774.2 | 2.21 | 0.29 | 773.14 | 775.63 | 770.28 | 10271647 |
| 1708639200 | 771.99 | 11.35 | 1.49 | 760.43 | 773.36 | 760.06 | 11964312 |
| 1708552800 | 760.64 | 6.49 | 0.86 | 756.37 | 761 | 753.8 | 9701882 |
| 1708466400 | 754.15 | 2.1 | 0.28 | 755.11 | 759.14 | 750.18 | 12943954 |
| 1708120800 | 752.05 | 3.7 | 0.49 | 748.28 | 756.18 | 748.28 | 11197152 |
| 1708034400 | 748.35 | 21.04 | 2.89 | 731.61 | 749.25 | 731.61 | 11564650 |
| 1707948000 | 727.31 | 2.81 | 0.39 | 724.57 | 730.71 | 724.57 | 9805113 |
| 1707861600 | 724.5 | -10.51 | -1.43 | 735.01 | 735.01 | 720.33 | 12791119 |
| 1707775200 | 735.01 | 3.93 | 0.54 | 731.35 | 736.44 | 730.51 | 11811486 |
| 1707516000 | 731.08 | 6.28 | 0.87 | 724.33 | 731.12 | 721.58 | 10025163 |
| 1707429600 | 724.8 | -0.64 | -0.09 | 724.78 | 727.87 | 720.92 | 11152934 |
| 1707343200 | 725.44 | 0.29 | 0.04 | 729.32 | 734.11 | 723.75 | 11617676 |
| 1707256800 | 725.15 | 18.73 | 2.65 | 722.37 | 728.87 | 717.55 | 16035549 |
| 1707170400 | 706.42 | -27.76 | -3.78 | 733.59 | 733.59 | 700.18 | 20255215 |
| 1706911200 | 734.18 | -4.03 | -0.55 | 734.64 | 737.7 | 728.44 | 14442126 |
| 1706824800 | 738.21 | 6.52 | 0.89 | 735.31 | 739.66 | 731.07 | 11733947 |
| 1706738400 | 731.69 | -7.95 | -1.07 | 739.7 | 743.64 | 730.13 | 12877154 |
| 1706652000 | 739.64 | 1.7 | 0.23 | 737.7 | 744.29 | 736.13 | 12167039 |
| 1706565600 | 737.94 | 1.49 | 0.20 | 737.08 | 738.08 | 732.37 | 8862755 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
